Plano & Plano Desenvolvimento Imobiliário S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	13.470	13.620	12.660	13.010	12.551	1,680,100
2025-05-09	12.360	13.410	12.360	13.280	12.812	1,715,200
2025-05-08	12.190	12.720	11.950	12.380	11.943	937,500
2025-05-07	11.900	12.130	11.750	11.940	11.519	826,400
2025-05-06	11.790	12.150	11.750	11.900	11.480	933,100
2025-05-05	12.220	12.220	11.600	11.730	11.316	2,649,700
2025-05-02	11.690	12.210	11.580	12.210	11.779	1,330,200
2025-04-30	11.500	11.680	11.130	11.680	11.268	1,023,400
2025-04-29	11.650	11.790	11.450	11.450	11.046	542,600
2025-04-28	11.570	11.940	11.480	11.650	11.239	844,300
2025-04-25	11.890	11.960	11.450	11.540	11.133	853,400
2025-04-24	11.620	12.000	11.620	11.940	11.519	1,071,000
2025-04-23	11.900	11.930	11.260	11.660	11.249	2,088,000
2025-04-22	11.830	12.100	11.700	11.700	11.287	831,900
2025-04-17	12.000	12.000	11.780	11.910	11.490	590,100
2025-04-16	12.090	12.170	11.860	12.000	11.577	470,400
2025-04-15	12.060	12.220	11.980	12.220	11.789	647,700
2025-04-14	11.990	12.240	11.860	11.970	11.548	305,300
2025-04-11	12.000	12.080	11.750	11.960	11.538	402,400
2025-04-10	12.230	12.230	11.740	11.980	11.557	420,800
2025-04-09	11.680	12.290	11.500	12.230	11.799	799,800
2025-04-08	11.990	12.180	11.680	11.740	11.326	586,500
2025-04-07	11.310	11.990	11.180	11.950	11.528	879,300
2025-04-04	11.930	11.940	11.470	11.570	11.162	1,863,400
2025-04-03	11.990	12.470	11.800	12.220	11.789	1,236,500
2025-04-02	11.690	12.040	11.610	11.970	11.548	815,100
2025-04-01	11.760	12.160	11.420	11.640	11.229	3,472,000
2025-03-31	12.110	12.110	11.710	11.760	11.345	1,090,000
2025-03-28	12.100	12.220	11.760	12.160	11.731	440,700
2025-03-27	12.050	12.300	11.880	12.180	11.750	803,800
2025-03-26	11.920	12.250	11.850	11.960	11.538	472,500
2025-03-25	11.540	12.100	11.540	11.740	11.326	508,200
2025-03-24	11.980	12.110	11.550	11.550	11.143	665,900
2025-03-21	11.900	12.210	11.760	12.050	11.625	842,100
2025-03-20	11.500	11.980	11.410	11.860	11.442	1,178,800
2025-03-19	11.200	11.680	11.200	11.610	11.200	970,200
2025-03-18	11.290	11.490	11.190	11.280	10.882	809,900
2025-03-17	10.900	11.490	10.890	11.400	10.998	906,000
2025-03-14	10.750	11.080	10.370	10.970	10.583	1,272,200
2025-03-13	10.860	11.290	10.540	10.880	10.496	910,000
2025-03-12	10.600	10.930	10.600	10.890	10.506	547,700
2025-03-11	10.750	10.940	10.570	10.700	10.323	608,300
2025-03-10	10.660	11.180	10.550	10.740	10.361	921,900
2025-03-07	10.560	11.040	10.440	10.930	10.544	1,145,700
2025-03-06	9.880	10.860	9.830	10.660	10.284	6,029,000
2025-03-05	9.770	9.970	9.750	9.800	9.454	615,800
2025-02-28	10.150	10.390	9.790	9.930	9.580	1,002,800
2025-02-27	10.120	10.270	10.040	10.230	9.869	603,100
2025-02-26	10.740	10.790	10.220	10.220	9.860	710,100
2025-02-25	10.500	10.730	10.350	10.670	10.294	675,100
2025-02-24	11.060	11.100	10.570	10.590	10.216	582,000
2025-02-21	10.630	11.260	10.540	11.070	10.680	1,926,100
2025-02-20	10.750	10.810	10.550	10.630	10.255	654,700
2025-02-19	10.880	10.930	10.520	10.660	10.284	1,006,400
2025-02-18	11.130	11.250	10.950	10.980	10.593	1,701,400
2025-02-17	10.850	11.270	10.800	11.160	10.766	2,199,200
2025-02-14	10.390	10.850	10.390	10.850	10.467	2,081,100
2025-02-13	10.250	10.350	9.900	10.350	9.985	1,084,100
2025-02-12	10.210	10.290	10.040	10.250	9.888	879,600
2025-02-11	9.930	10.370	9.900	10.300	9.937	825,300

← NewerPage 7 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	0.4906 BRL
2025-01-28	1.0060 BRL
2024-01-15	0.5044 BRL
2023-04-28	0.1601 BRL
2022-04-29	0.1612 BRL
2021-04-30	0.1958 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.